Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.18 | 54.51 | 52.65 | 54.32 | 11,191,134 | +1.46(+2.76%) |
May 28, 2020 | 54.26 | 54.80 | 52.55 | 52.86 | 7,486,302 | -1.67(-3.07%) |
May 27, 2020 | 53.75 | 54.57 | 51.54 | 54.53 | 9,379,951 | +1.22(+2.29%) |
May 26, 2020 | 54.44 | 54.83 | 53.14 | 53.31 | 8,023,199 | +0.73(+1.38%) |
May 22, 2020 | 53.20 | 53.34 | 51.94 | 52.59 | 7,365,119 | -0.61(-1.15%) |
May 21, 2020 | 54.96 | 55.03 | 53.03 | 53.20 | 7,720,899 | -1.80(-3.27%) |
May 20, 2020 | 54.63 | 56.23 | 54.45 | 54.99 | 10,160,804 | +1.58(+2.95%) |
May 19, 2020 | 52.48 | 54.88 | 52.03 | 53.42 | 10,939,775 | +1.07(+2.04%) |
May 18, 2020 | 51.55 | 52.63 | 50.47 | 52.35 | 11,732,379 | +2.23(+4.46%) |
May 15, 2020 | 51.19 | 51.49 | 49.28 | 50.12 | 21,552,926 | -2.30(-4.39%) |
May 14, 2020 | 48.87 | 52.63 | 47.82 | 52.42 | 16,375,079 | +2.33(+4.65%) |
May 13, 2020 | 50.56 | 50.91 | 48.54 | 50.09 | 9,024,381 | -0.31(-0.61%) |
May 12, 2020 | 52.39 | 52.57 | 50.38 | 50.39 | 7,762,842 | -1.62(-3.11%) |
May 11, 2020 | 52.13 | 52.39 | 51.40 | 52.01 | 8,525,235 | +0.19(+0.37%) |
May 08, 2020 | 50.47 | 51.90 | 50.31 | 51.82 | 8,400,136 | +2.47(+5.00%) |
May 07, 2020 | 49.56 | 49.88 | 49.03 | 49.35 | 6,893,095 | +0.72(+1.49%) |
May 06, 2020 | 48.14 | 49.27 | 47.71 | 48.63 | 8,924,225 | +1.59(+3.38%) |
May 05, 2020 | 47.02 | 48.87 | 46.74 | 47.04 | 8,534,637 | +1.22(+2.67%) |
May 04, 2020 | 44.84 | 45.88 | 44.51 | 45.82 | 8,097,474 | +0.66(+1.47%) |
May 01, 2020 | 46.30 | 46.57 | 44.66 | 45.16 | 14,104,690 | -2.69(-5.62%) |
Apr 30, 2020 | 51.47 | 51.89 | 47.80 | 47.84 | 15,004,246 | -4.49(-8.58%) |
Apr 29, 2020 | 49.91 | 52.63 | 49.52 | 52.33 | 9,288,121 | +3.77(+7.77%) |
Apr 28, 2020 | 49.99 | 50.19 | 48.40 | 48.56 | 8,057,476 | -0.59(-1.20%) |
Apr 27, 2020 | 50.56 | 50.77 | 48.78 | 49.14 | 6,839,748 | -0.68(-1.37%) |
Apr 24, 2020 | 49.33 | 49.96 | 48.09 | 49.83 | 7,959,335 | +0.81(+1.65%) |
Apr 23, 2020 | 49.84 | 50.29 | 48.72 | 49.02 | 9,392,216 | -1.17(-2.32%) |
Apr 22, 2020 | 48.25 | 50.49 | 47.97 | 50.18 | 8,087,702 | +3.64(+7.82%) |
Apr 21, 2020 | 48.05 | 48.20 | 46.43 | 46.54 | 9,716,758 | -2.21(-4.54%) |
Apr 20, 2020 | 50.17 | 50.55 | 48.74 | 48.76 | 7,310,965 | -2.48(-4.83%) |
Apr 17, 2020 | 51.65 | 51.91 | 50.34 | 51.23 | 9,727,211 | +0.93(+1.86%) |
Apr 16, 2020 | 49.95 | 50.63 | 48.92 | 50.30 | 9,211,177 | +1.79(+3.69%) |
Apr 15, 2020 | 49.41 | 49.41 | 47.90 | 48.51 | 7,482,757 | -2.02(-4.00%) |
Apr 14, 2020 | 49.51 | 50.89 | 49.19 | 50.53 | 8,333,079 | +2.49(+5.19%) |
Apr 13, 2020 | 47.48 | 48.12 | 46.58 | 48.04 | 5,970,431 | +0.28(+0.58%) |
Apr 09, 2020 | 50.08 | 50.79 | 46.88 | 47.76 | 12,106,809 | -1.80(-3.63%) |
Apr 08, 2020 | 46.83 | 49.71 | 46.72 | 49.56 | 14,978,582 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.16 | 44.59 | 45.80 | 12,420,758 | +1.36(+3.06%) |
Apr 06, 2020 | 43.18 | 44.73 | 42.99 | 44.44 | 12,506,535 | +3.73(+9.15%) |
Apr 03, 2020 | 41.85 | 42.01 | 40.04 | 40.72 | 9,852,858 | -0.92(-2.22%) |
Apr 02, 2020 | 40.93 | 42.82 | 40.57 | 41.64 | 9,100,160 | -0.06(-0.14%) |
Apr 01, 2020 | 42.21 | 44.47 | 41.25 | 41.70 | 11,074,723 | -2.43(-5.50%) |
Mar 31, 2020 | 45.43 | 45.53 | 43.48 | 44.13 | 11,493,351 | -1.43(-3.13%) |
Mar 30, 2020 | 43.72 | 45.75 | 43.65 | 45.55 | 8,140,134 | +2.17(+4.99%) |
Mar 27, 2020 | 45.94 | 46.35 | 43.18 | 43.38 | 11,032,065 | -4.00(-8.43%) |
Mar 26, 2020 | 44.52 | 47.56 | 43.66 | 47.38 | 12,322,310 | +4.30(+9.99%) |
Mar 25, 2020 | 43.27 | 46.44 | 42.15 | 43.08 | 11,993,125 | -0.39(-0.91%) |
Mar 24, 2020 | 42.60 | 44.53 | 41.44 | 43.47 | 16,964,006 | +4.79(+12.37%) |
Mar 23, 2020 | 37.21 | 40.00 | 36.52 | 38.68 | 15,707,775 | +2.10(+5.74%) |
Mar 20, 2020 | 39.96 | 41.66 | 36.40 | 36.59 | 14,503,436 | -2.12(-5.47%) |
Mar 19, 2020 | 37.25 | 40.51 | 35.50 | 38.70 | 13,566,072 | +0.97(+2.58%) |
Mar 18, 2020 | 39.07 | 40.22 | 35.29 | 37.73 | 19,589,964 | -5.47(-12.66%) |
Mar 17, 2020 | 40.22 | 44.37 | 38.30 | 43.20 | 16,987,374 | +4.17(+10.68%) |
Mar 16, 2020 | 42.42 | 44.97 | 38.92 | 39.03 | 14,287,017 | -9.98(-20.36%) |
Mar 13, 2020 | 46.87 | 49.34 | 43.67 | 49.01 | 16,135,904 | +5.57(+12.81%) |
Mar 12, 2020 | 46.98 | 48.50 | 43.43 | 43.44 | 18,733,296 | -7.11(-14.06%) |
Mar 11, 2020 | 52.27 | 52.96 | 49.51 | 50.55 | 13,475,277 | -3.54(-6.55%) |
Mar 10, 2020 | 52.39 | 54.09 | 50.62 | 54.09 | 10,494,943 | +3.95(+7.87%) |
Mar 09, 2020 | 50.86 | 53.28 | 50.08 | 50.14 | 10,696,944 | -5.51(-9.90%) |
Mar 06, 2020 | 54.89 | 56.32 | 54.17 | 55.65 | 9,302,714 | -1.29(-2.27%) |
Mar 05, 2020 | 56.39 | 58.20 | 56.11 | 56.94 | 10,218,821 | -1.34(-2.30%) |
Mar 04, 2020 | 57.24 | 58.41 | 56.12 | 58.28 | 8,226,232 | +2.39(+4.27%) |
Mar 03, 2020 | 57.75 | 59.11 | 55.43 | 55.89 | 14,572,264 | -2.04(-3.52%) |